Sinostone Guangdong Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	32.310	32.690	31.950	32.500	22.937	5,066,223
2022-08-04	32.950	33.460	31.750	32.240	22.754	7,967,631
2022-08-03	35.300	36.000	33.370	33.460	23.615	8,524,392
2022-08-02	37.800	37.990	35.140	35.140	24.801	10,988,318
2022-08-01	40.490	41.260	38.350	39.040	27.553	16,144,459
2022-07-29	36.090	39.970	35.180	39.970	28.209	15,894,750
2022-07-28	35.600	36.930	35.000	36.340	25.647	8,518,239
2022-07-27	34.870	36.200	34.700	35.530	25.076	6,982,673
2022-07-26	34.160	35.380	33.020	35.210	24.850	7,179,039
2022-07-25	33.960	34.850	33.560	33.990	23.989	3,682,592
2022-07-22	35.150	35.750	33.600	33.810	23.862	6,041,427
2022-07-21	34.990	35.790	34.500	35.200	24.843	5,216,948
2022-07-20	35.500	35.750	34.860	35.140	24.801	4,756,812
2022-07-19	34.690	36.500	34.400	35.510	25.062	7,226,980
2022-07-18	34.900	35.390	34.400	34.950	24.667	5,754,690
2022-07-15	35.000	35.820	34.110	34.960	24.674	6,504,579
2022-07-14	39.500	39.780	35.800	35.810	25.273	14,281,482
2022-07-13	37.520	39.780	37.410	39.780	28.075	6,223,834
2022-07-12	36.900	36.900	35.800	36.160	25.521	4,416,673
2022-07-11	36.800	37.490	36.250	36.970	26.092	4,285,500
2022-07-08	39.090	39.090	37.290	37.600	26.537	6,441,125
2022-07-07	38.460	38.460	37.010	37.870	26.727	6,387,777
2022-07-06	38.200	38.400	37.410	38.280	27.017	5,883,547
2022-07-05	39.360	39.870	37.270	38.150	26.925	10,250,732
2022-07-04	40.060	40.600	39.090	39.670	27.998	9,859,241
2022-07-01	41.560	43.300	40.180	40.490	28.576	12,557,822
2022-06-30	43.040	44.110	42.000	42.130	29.734	13,900,252
2022-06-29	47.000	48.290	41.390	41.390	29.212	17,567,155
2022-06-28	42.070	45.990	42.000	45.990	32.458	17,190,917
2022-06-27	42.000	43.800	40.770	41.810	29.508	15,959,963
2022-06-24	43.780	45.390	42.700	43.300	30.560	15,458,308
2022-06-23	43.600	44.450	42.150	43.390	30.623	12,432,285
2022-06-22	46.000	46.000	42.830	44.380	31.322	17,289,232
2022-06-21	51.680	53.200	47.520	47.520	33.538	13,614,197
2022-06-20	56.000	56.330	49.500	52.800	37.264	16,819,336
2022-06-17	51.510	56.940	50.540	55.000	38.817	23,872,373
2022-06-16	47.530	51.760	47.530	51.760	36.530	12,696,635
2022-06-15	54.510	54.510	46.850	47.050	33.206	20,528,244
2022-06-14	64.710	64.710	62.890	64.710	34.919	7,705,017
2022-06-13	53.400	58.830	53.050	58.830	31.746	3,998,516
2022-06-10	48.930	53.480	47.710	53.480	28.859	9,635,245
2022-06-09	48.700	51.830	48.380	48.620	26.237	10,848,592
2022-06-08	47.000	51.150	46.890	49.600	26.765	16,287,218
2022-06-07	44.200	47.840	43.890	46.500	25.092	14,574,661
2022-06-06	41.420	43.490	41.350	43.490	23.468	10,252,676
2022-06-02	40.030	41.980	37.500	39.540	21.337	14,911,804
2022-06-01	37.500	40.050	37.500	40.050	21.612	8,567,315
2022-05-31	39.810	40.000	36.380	36.410	19.648	13,670,700
2022-05-30	37.950	42.000	35.240	40.420	21.812	18,449,532
2022-05-27	38.000	39.160	35.900	39.160	21.132	17,500,830
2022-05-26	39.000	40.200	35.000	35.600	19.211	18,384,728
2022-05-25	37.500	37.500	37.500	37.500	20.236	5,263,534
2022-05-24	35.000	36.000	32.880	34.090	18.396	19,310,556
2022-05-23	30.600	32.870	30.600	32.870	17.737	6,748,800
2022-05-20	26.200	29.880	25.820	29.880	16.124	11,906,410
2022-05-19	24.780	27.510	24.630	27.160	14.656	7,121,416
2022-05-18	24.820	25.410	24.810	25.010	13.496	794,459
2022-05-17	24.800	25.180	24.620	24.820	13.394	700,882
2022-05-16	25.400	25.590	24.880	25.080	13.534	603,153
2022-05-13	25.110	25.450	24.790	25.150	13.572	667,035

← NewerPage 18 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-29	0.1000 CNY
2024-06-07	0.1500 CNY
2023-06-16	0.1000 CNY
2022-06-15	0.3900 CNY
2021-11-02	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.